SHE:300602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.90	35.63	32.85	35.04	35.04	5.00%	48,985,016
Jan 29, 2026	35.89	36.27	33.20	33.37	33.37	-8.10%	52,340,271
Jan 28, 2026	35.38	37.50	34.30	36.31	36.31	2.28%	57,118,485
Jan 27, 2026	35.73	36.98	33.50	35.50	35.50	-0.70%	55,869,370
Jan 26, 2026	34.05	36.31	33.28	35.75	35.75	2.88%	56,683,200
Jan 23, 2026	34.00	35.55	33.57	34.75	34.75	1.91%	42,625,550
Jan 22, 2026	33.85	34.46	33.31	34.10	34.10	0.74%	26,929,610
Jan 21, 2026	31.32	34.00	31.20	33.85	33.85	7.05%	41,161,340
Jan 20, 2026	32.87	33.40	31.26	31.62	31.62	-4.07%	23,416,755
Jan 19, 2026	33.40	33.88	32.40	32.96	32.96	-0.27%	31,082,272
Jan 16, 2026	32.80	33.28	32.11	33.05	33.05	1.97%	23,823,170
Jan 15, 2026	31.88	32.63	31.76	32.41	32.41	0.93%	17,559,030
Jan 14, 2026	32.06	32.96	31.41	32.11	32.11	0.56%	30,458,230
Jan 13, 2026	33.40	33.40	31.80	31.93	31.93	-4.77%	24,654,740
Jan 12, 2026	32.99	34.05	32.82	33.53	33.53	1.73%	34,266,510
Jan 9, 2026	31.58	33.19	31.35	32.96	32.96	2.84%	29,871,604
Jan 8, 2026	32.55	32.74	31.56	32.05	32.05	-1.08%	23,201,090
Jan 7, 2026	32.00	32.76	31.80	32.40	32.40	0.19%	22,755,950
Jan 6, 2026	33.02	33.39	31.89	32.34	32.34	-2.80%	30,652,040
Jan 5, 2026	33.37	33.85	32.61	33.27	33.27	0.33%	24,228,540
Dec 31, 2025	34.00	34.03	33.03	33.16	33.16	-2.50%	21,706,900
Dec 30, 2025	33.00	34.60	32.72	34.01	34.01	0.89%	33,625,640
Dec 29, 2025	33.50	34.69	33.31	33.71	33.71	1.20%	32,451,160
Dec 26, 2025	34.80	34.85	32.96	33.31	33.31	-2.91%	38,095,580
Dec 25, 2025	34.00	34.88	33.56	34.31	34.31	0.94%	46,897,405
Dec 24, 2025	31.37	35.05	31.07	33.99	33.99	7.60%	64,565,530
Dec 23, 2025	29.60	32.00	29.45	31.59	31.59	5.23%	48,505,680
Dec 22, 2025	29.49	30.48	29.33	30.02	30.02	1.32%	29,161,661
Dec 19, 2025	29.60	29.96	28.85	29.63	29.63	1.20%	21,814,810
Dec 18, 2025	29.30	30.20	29.05	29.28	29.28	-0.91%	24,644,430
Dec 17, 2025	27.20	29.67	27.20	29.55	29.55	8.36%	36,381,940
Dec 16, 2025	27.62	27.88	26.78	27.27	27.27	-1.59%	11,038,670
Dec 15, 2025	28.01	28.22	27.68	27.71	27.71	-2.50%	9,350,242
Dec 12, 2025	28.02	28.67	27.48	28.42	28.42	1.90%	12,112,640
Dec 11, 2025	28.69	28.81	27.89	27.89	27.89	-2.75%	11,568,860
Dec 10, 2025	29.00	29.07	28.12	28.68	28.68	-1.10%	14,717,830
Dec 9, 2025	28.99	29.58	28.81	29.00	29.00	-	17,205,910
Dec 8, 2025	27.97	29.39	27.92	29.00	29.00	3.87%	22,391,102
Dec 5, 2025	27.33	28.06	26.84	27.92	27.92	2.16%	13,919,880
Dec 4, 2025	27.19	27.47	26.88	27.33	27.33	1.15%	11,372,730
Dec 3, 2025	27.93	28.05	26.95	27.02	27.02	-2.74%	17,989,500
Dec 2, 2025	29.50	29.57	27.50	27.78	27.78	-2.22%	27,687,320
Dec 1, 2025	28.00	28.77	27.61	28.41	28.41	1.72%	16,072,160
Nov 28, 2025	27.86	28.10	27.55	27.93	27.93	-0.11%	11,748,000
Nov 27, 2025	27.92	28.55	27.85	27.96	27.96	0.18%	15,304,400
Nov 26, 2025	27.62	28.38	27.33	27.91	27.91	0.11%	17,947,360
Nov 25, 2025	27.10	28.16	27.01	27.88	27.88	3.41%	18,621,790
Nov 24, 2025	26.58	27.28	26.58	26.96	26.96	1.66%	14,698,060
Nov 21, 2025	27.18	27.55	26.40	26.52	26.52	-5.39%	17,762,070
Nov 20, 2025	28.81	29.00	27.71	28.03	28.03	-0.14%	12,141,440